Fiplasto S.A. (BCBA:FIPL)
Argentina · Delayed Price · Currency is ARS 209.00
-2.00 (-0.95%)
At close: Mar 2, 2026
Fiplasto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 218.00 | 218.00 | 206.00 | 211.00 | 211.00 | -2.54% | 10,373 |
| Feb 26, 2026 | 222.50 | 225.00 | 215.00 | 216.50 | 216.50 | -0.23% | 15,391 |
| Feb 25, 2026 | 215.50 | 224.00 | 213.00 | 217.00 | 217.00 | -0.23% | 37,792 |
| Feb 24, 2026 | 208.00 | 219.00 | 208.00 | 217.50 | 217.50 | 1.16% | 31,834 |
| Feb 23, 2026 | 216.00 | 222.50 | 215.00 | 215.00 | 215.00 | -3.37% | 5,359 |
| Feb 20, 2026 | 223.50 | 229.00 | 220.50 | 222.50 | 222.50 | -0.67% | 23,198 |
| Feb 19, 2026 | 223.50 | 225.00 | 211.00 | 224.00 | 224.00 | 0.45% | 24,617 |
| Feb 18, 2026 | 232.00 | 232.00 | 219.00 | 223.00 | 223.00 | -2.41% | 2,899 |
| Feb 13, 2026 | 225.50 | 238.00 | 225.50 | 228.50 | 228.50 | - | 5,024 |
| Feb 12, 2026 | 232.00 | 234.00 | 223.50 | 228.50 | 228.50 | -0.44% | 13,736 |
| Feb 11, 2026 | 227.00 | 230.00 | 223.00 | 229.50 | 229.50 | 0.66% | 18,442 |
| Feb 10, 2026 | 225.50 | 229.50 | 220.00 | 228.00 | 228.00 | 0.44% | 26,644 |
| Feb 9, 2026 | 225.00 | 230.00 | 221.50 | 227.00 | 227.00 | 2.25% | 17,574 |
| Feb 6, 2026 | 232.00 | 232.50 | 222.00 | 222.00 | 222.00 | -2.84% | 26,956 |
| Feb 5, 2026 | 225.00 | 230.00 | 224.50 | 228.50 | 228.50 | - | 32,918 |
| Feb 4, 2026 | 230.00 | 231.50 | 221.00 | 228.50 | 228.50 | 0.88% | 19,049 |
| Feb 3, 2026 | 236.00 | 236.50 | 224.00 | 226.50 | 226.50 | -3.62% | 41,528 |
| Feb 2, 2026 | 242.00 | 249.50 | 234.00 | 235.00 | 235.00 | -3.29% | 33,353 |
| Jan 30, 2026 | 241.00 | 245.00 | 232.00 | 243.00 | 243.00 | 0.41% | 44,863 |
| Jan 29, 2026 | 242.00 | 248.00 | 235.00 | 242.00 | 242.00 | -0.82% | 44,844 |
| Jan 28, 2026 | 249.00 | 249.50 | 241.00 | 244.00 | 244.00 | -1.61% | 38,797 |
| Jan 27, 2026 | 235.00 | 248.50 | 235.00 | 248.00 | 248.00 | 3.77% | 152,536 |
| Jan 26, 2026 | 255.00 | 255.00 | 239.00 | 239.00 | 239.00 | -3.63% | 181,976 |
| Jan 23, 2026 | 237.50 | 251.50 | 235.00 | 248.00 | 248.00 | 3.33% | 99,319 |
| Jan 22, 2026 | 237.00 | 243.00 | 233.00 | 240.00 | 240.00 | 3.45% | 71,258 |
| Jan 21, 2026 | 229.50 | 237.50 | 226.00 | 232.00 | 232.00 | 0.43% | 57,287 |
| Jan 20, 2026 | 223.50 | 242.00 | 223.50 | 231.00 | 231.00 | -1.70% | 44,339 |
| Jan 19, 2026 | 227.00 | 238.50 | 216.00 | 235.00 | 235.00 | 1.73% | 51,137 |
| Jan 16, 2026 | 233.00 | 235.00 | 227.00 | 231.00 | 231.00 | -1.28% | 33,085 |
| Jan 15, 2026 | 223.50 | 235.00 | 220.00 | 234.00 | 234.00 | 2.63% | 34,582 |
| Jan 14, 2026 | 236.00 | 239.00 | 220.00 | 228.00 | 228.00 | -3.80% | 54,624 |
| Jan 13, 2026 | 239.00 | 239.00 | 225.00 | 237.00 | 237.00 | 1.72% | 32,682 |
| Jan 12, 2026 | 230.00 | 239.00 | 221.00 | 233.00 | 233.00 | -0.43% | 79,625 |
| Jan 9, 2026 | 245.00 | 245.00 | 233.00 | 234.00 | 234.00 | -1.68% | 50,597 |
| Jan 8, 2026 | 245.00 | 249.00 | 236.00 | 238.00 | 238.00 | -2.46% | 91,749 |
| Jan 7, 2026 | 256.50 | 262.00 | 237.00 | 244.00 | 244.00 | -4.87% | 66,244 |
| Jan 6, 2026 | 255.00 | 262.50 | 255.00 | 256.50 | 256.50 | 0.79% | 28,684 |
| Jan 5, 2026 | 270.00 | 270.00 | 253.00 | 254.50 | 254.50 | -4.86% | 87,626 |
| Jan 2, 2026 | 264.50 | 274.00 | 260.00 | 267.50 | 267.50 | 2.10% | 52,923 |
| Dec 30, 2025 | 250.50 | 264.50 | 250.50 | 262.00 | 262.00 | 2.54% | 99,039 |
| Dec 29, 2025 | 254.00 | 265.00 | 247.00 | 255.50 | 255.50 | -1.54% | 54,818 |
| Dec 26, 2025 | 264.00 | 275.00 | 253.00 | 259.50 | 259.50 | -1.14% | 39,746 |
| Dec 24, 2025 | 264.50 | 264.50 | 261.00 | 262.50 | 262.50 | 1.16% | 6,179 |
| Dec 23, 2025 | 252.00 | 262.00 | 247.50 | 259.50 | 259.50 | 0.58% | 89,289 |
| Dec 22, 2025 | 260.00 | 263.00 | 248.00 | 258.00 | 258.00 | - | 65,013 |
| Dec 19, 2025 | 255.50 | 263.00 | 251.00 | 258.00 | 258.00 | 0.19% | 118,840 |
| Dec 18, 2025 | 266.50 | 270.00 | 255.00 | 257.50 | 257.50 | -3.38% | 153,825 |
| Dec 17, 2025 | 264.50 | 267.00 | 255.00 | 266.50 | 266.50 | - | 33,256 |
| Dec 16, 2025 | 255.50 | 274.00 | 255.50 | 266.50 | 266.50 | -0.56% | 47,082 |
| Dec 15, 2025 | 265.00 | 273.00 | 253.00 | 268.00 | 268.00 | 1.71% | 44,029 |